Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.22 | 33.55 | 32.83 | 33.51 | 789,385 | +0.87(+2.67%) |
May 28, 2009 | 30.68 | 32.69 | 30.57 | 32.64 | 767,552 | +1.97(+6.42%) |
May 27, 2009 | 31.20 | 31.67 | 30.58 | 30.67 | 527,057 | -0.44(-1.41%) |
May 26, 2009 | 29.71 | 31.11 | 29.02 | 31.11 | 608,549 | +1.03(+3.42%) |
May 22, 2009 | 30.35 | 30.61 | 29.85 | 30.08 | 527,683 | +0.02(+0.07%) |
May 21, 2009 | 30.76 | 30.83 | 29.35 | 30.06 | 752,495 | -1.30(-4.15%) |
May 20, 2009 | 31.97 | 32.78 | 31.18 | 31.36 | 763,357 | +0.14(+0.45%) |
May 19, 2009 | 31.00 | 31.59 | 30.37 | 31.22 | 468,197 | +0.37(+1.20%) |
May 18, 2009 | 29.74 | 30.86 | 29.48 | 30.85 | 805,844 | +2.05(+7.12%) |
May 15, 2009 | 29.97 | 30.84 | 28.36 | 28.80 | 1,281,127 | -1.82(-5.94%) |
May 14, 2009 | 30.24 | 31.12 | 29.56 | 30.62 | 864,394 | +0.01(+0.03%) |
May 13, 2009 | 32.89 | 32.90 | 30.58 | 30.61 | 989,307 | -2.77(-8.30%) |
May 12, 2009 | 33.86 | 33.99 | 32.06 | 33.38 | 706,007 | +0.26(+0.79%) |
May 11, 2009 | 33.89 | 33.89 | 32.81 | 33.12 | 817,480 | -1.52(-4.39%) |
May 08, 2009 | 32.06 | 34.90 | 32.05 | 34.64 | 1,275,388 | +3.34(+10.67%) |
May 07, 2009 | 32.97 | 33.73 | 30.71 | 31.30 | 837,219 | -1.30(-3.99%) |
May 06, 2009 | 31.53 | 32.61 | 31.53 | 32.60 | 1,148,117 | +1.59(+5.13%) |
May 05, 2009 | 30.00 | 31.11 | 29.89 | 31.01 | 1,290,556 | +1.16(+3.89%) |
May 04, 2009 | 28.89 | 29.99 | 28.89 | 29.85 | 1,402,389 | +1.39(+4.88%) |
May 01, 2009 | 27.45 | 28.84 | 27.08 | 28.46 | 741,839 | +1.17(+4.29%) |
Apr 30, 2009 | 28.42 | 28.63 | 26.60 | 27.29 | 1,129,067 | -0.80(-2.85%) |
Apr 29, 2009 | 28.08 | 28.63 | 27.25 | 28.09 | 1,718,306 | +0.50(+1.81%) |
Apr 28, 2009 | 27.21 | 28.07 | 26.79 | 27.59 | 846,369 | -0.22(-0.79%) |
Apr 27, 2009 | 28.31 | 28.31 | 27.34 | 27.81 | 1,002,235 | -1.25(-4.30%) |
Apr 24, 2009 | 28.00 | 29.26 | 27.77 | 29.06 | 782,667 | +1.58(+5.75%) |
Apr 23, 2009 | 27.94 | 28.44 | 26.84 | 27.48 | 691,857 | +0.00(+0.00%) |
Apr 22, 2009 | 26.66 | 28.10 | 26.53 | 27.48 | 1,104,285 | +0.48(+1.78%) |
Apr 21, 2009 | 25.35 | 27.38 | 25.03 | 27.00 | 946,627 | +1.45(+5.68%) |
Apr 20, 2009 | 27.73 | 27.73 | 25.47 | 25.55 | 1,078,263 | -3.08(-10.76%) |
Apr 17, 2009 | 27.88 | 28.83 | 27.74 | 28.63 | 739,231 | +0.93(+3.36%) |
Apr 16, 2009 | 26.41 | 28.00 | 26.17 | 27.70 | 853,152 | +1.45(+5.52%) |
Apr 15, 2009 | 25.37 | 26.40 | 25.37 | 26.25 | 648,662 | +0.53(+2.06%) |
Apr 14, 2009 | 25.52 | 26.60 | 25.06 | 25.72 | 495,421 | -0.06(-0.23%) |
Apr 13, 2009 | 25.51 | 26.05 | 24.97 | 25.78 | 649,951 | -0.12(-0.46%) |
Apr 09, 2009 | 25.03 | 25.99 | 25.03 | 25.90 | 781,853 | +1.58(+6.50%) |
Apr 08, 2009 | 23.63 | 24.51 | 23.10 | 24.32 | 1,012,423 | +0.63(+2.66%) |
Apr 07, 2009 | 24.09 | 24.35 | 23.69 | 23.69 | 995,480 | -0.91(-3.70%) |
Apr 06, 2009 | 24.86 | 24.97 | 23.93 | 24.60 | 844,947 | -0.74(-2.92%) |
Apr 03, 2009 | 23.14 | 25.71 | 23.14 | 25.34 | 1,397,071 | +1.86(+7.92%) |
Apr 02, 2009 | 22.44 | 23.69 | 22.44 | 23.48 | 1,183,675 | +1.70(+7.81%) |
Apr 01, 2009 | 20.41 | 21.99 | 20.16 | 21.78 | 875,973 | +0.86(+4.11%) |
Mar 31, 2009 | 21.10 | 21.81 | 20.80 | 20.92 | 920,660 | +0.15(+0.72%) |
Mar 30, 2009 | 21.07 | 21.20 | 20.50 | 20.77 | 1,368,670 | -1.71(-7.61%) |
Mar 26, 2009 | 22.59 | 23.15 | 22.11 | 22.48 | 2,080,438 | +0.23(+1.03%) |
Mar 25, 2009 | 22.32 | 22.74 | 21.51 | 22.25 | 1,220,732 | +0.09(+0.41%) |
Mar 24, 2009 | 22.34 | 22.73 | 21.52 | 22.16 | 1,109,300 | -0.80(-3.48%) |
Mar 23, 2009 | 22.05 | 22.96 | 21.99 | 22.96 | 842,213 | +1.91(+9.07%) |
Mar 20, 2009 | 22.18 | 22.35 | 20.66 | 21.05 | 1,108,001 | -0.94(-4.27%) |
Mar 19, 2009 | 22.27 | 22.72 | 21.88 | 21.99 | 1,095,862 | +0.42(+1.95%) |
Mar 18, 2009 | 20.93 | 21.73 | 20.25 | 21.57 | 1,055,716 | +0.49(+2.32%) |
Mar 17, 2009 | 20.20 | 21.09 | 19.97 | 21.08 | 881,016 | +0.89(+4.41%) |
Mar 16, 2009 | 19.82 | 20.90 | 19.39 | 20.19 | 1,145,387 | +0.53(+2.70%) |
Mar 13, 2009 | 20.20 | 20.30 | 19.35 | 19.66 | 0 | -0.42(-2.09%) |
Mar 12, 2009 | 19.08 | 20.15 | 18.67 | 20.08 | 1,249,028 | +1.06(+5.57%) |
Mar 11, 2009 | 19.30 | 19.68 | 18.67 | 19.02 | 1,374,691 | -0.29(-1.50%) |
Mar 10, 2009 | 18.58 | 19.49 | 18.29 | 19.31 | 1,261,747 | +1.48(+8.30%) |
Mar 09, 2009 | 18.14 | 19.14 | 17.75 | 17.83 | 1,653,791 | -0.51(-2.78%) |
Mar 06, 2009 | 18.36 | 19.05 | 17.80 | 18.34 | 0 | +0.14(+0.77%) |
Mar 05, 2009 | 19.11 | 19.48 | 17.99 | 18.20 | 2,192,323 | -1.66(-8.36%) |
Mar 04, 2009 | 19.51 | 20.34 | 19.51 | 19.86 | 1,147,502 | +0.71(+3.71%) |